LSL Property Services (LSL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LSL Property Services

Date Open High Low Close* Volume
03/05/2023 271.00p 279.00p 263.00p 279.00p 8627
02/05/2023 271.00p 271.00p 266.50p 271.00p 2724
28/04/2023 265.00p 274.00p 256.00p 271.00p 17371
27/04/2023 266.00p 270.00p 263.00p 270.00p 34198
26/04/2023 266.00p 273.00p 265.00p 270.00p 21322
25/04/2023 274.00p 280.00p 266.00p 277.00p 16928
24/04/2023 267.00p 275.00p 263.60p 273.00p 10122
21/04/2023 249.00p 270.00p 248.25p 265.00p 32835
20/04/2023 251.00p 253.50p 244.00p 253.50p 18568
19/04/2023 253.00p 253.00p 241.00p 253.00p 125667
18/04/2023 245.00p 254.00p 241.00p 254.00p 48549
17/04/2023 250.00p 252.00p 244.00p 250.00p 512493
14/04/2023 244.00p 250.00p 244.00p 250.00p 328544
13/04/2023 244.00p 251.50p 241.00p 241.00p 14125
12/04/2023 255.00p 268.00p 246.00p 246.00p 53815
11/04/2023 260.00p 268.00p 255.00p 256.00p 5225
06/04/2023 255.00p 259.00p 255.00p 257.00p 55425
05/04/2023 257.00p 262.00p 255.00p 257.00p 32791
04/04/2023 269.00p 273.00p 251.00p 251.00p 62657
03/04/2023 279.00p 279.00p 261.18p 268.00p 17267
31/03/2023 261.00p 278.00p 261.00p 272.00p 29268
30/03/2023 273.00p 273.00p 266.14p 273.00p 2749
29/03/2023 274.00p 276.00p 267.43p 271.00p 5163
28/03/2023 266.00p 274.00p 266.00p 274.00p 6218
27/03/2023 274.00p 275.00p 265.00p 274.00p 19907
24/03/2023 266.00p 266.00p 264.00p 264.00p 11628
23/03/2023 264.00p 275.00p 254.83p 275.00p 58434
22/03/2023 262.00p 262.00p 253.56p 260.00p 8013
21/03/2023 257.00p 259.00p 250.10p 255.00p 2663
20/03/2023 255.00p 258.00p 252.12p 254.00p 515238
17/03/2023 268.00p 268.00p 255.00p 255.00p 355167
16/03/2023 266.00p 274.00p 260.00p 262.00p 120160
15/03/2023 266.00p 268.00p 266.00p 266.00p 62368
14/03/2023 275.00p 275.00p 265.00p 267.00p 127198
13/03/2023 266.00p 271.50p 266.00p 269.00p 14515
10/03/2023 277.00p 280.00p 266.00p 267.00p 21519
09/03/2023 271.00p 272.00p 271.00p 272.00p 2887
08/03/2023 280.00p 284.00p 267.65p 277.00p 16126
07/03/2023 273.00p 273.00p 266.40p 273.00p 8040
06/03/2023 269.00p 274.09p 261.40p 273.00p 23531
03/03/2023 257.00p 270.00p 255.00p 265.00p 46338
02/03/2023 257.00p 257.00p 250.00p 250.00p 13267
01/03/2023 245.00p 257.00p 245.00p 245.00p 18339
28/02/2023 255.00p 255.00p 251.00p 255.00p 10038
27/02/2023 259.00p 260.00p 250.00p 255.00p 18442
24/02/2023 257.00p 260.00p 250.35p 259.00p 32516
23/02/2023 256.00p 257.00p 256.00p 257.00p 23592
22/02/2023 249.00p 255.00p 246.15p 255.00p 32247
21/02/2023 256.00p 264.00p 250.00p 250.00p 13162
20/02/2023 255.00p 262.00p 255.00p 255.00p 3564
17/02/2023 255.00p 265.00p 255.00p 265.00p 33165
16/02/2023 266.00p 271.00p 256.00p 256.00p 30603
15/02/2023 266.00p 274.55p 266.00p 273.00p 1053811
14/02/2023 271.00p 275.00p 261.70p 275.00p 682861
13/02/2023 275.00p 275.00p 266.45p 275.00p 9962
10/02/2023 275.00p 275.00p 266.00p 275.00p 803329
09/02/2023 274.00p 275.00p 261.00p 275.00p 28660
08/02/2023 266.00p 272.69p 266.00p 266.00p 2616
07/02/2023 267.00p 275.00p 267.00p 270.00p 16547
06/02/2023 265.00p 274.00p 263.00p 274.00p 13676
03/02/2023 271.00p 275.00p 264.00p 269.00p 28312
02/02/2023 271.00p 275.00p 261.00p 271.00p 3038
01/02/2023 269.00p 270.00p 267.00p 268.00p 19544
31/01/2023 261.00p 270.00p 261.00p 264.00p 46508
30/01/2023 264.00p 266.00p 261.00p 264.00p 3005
27/01/2023 262.00p 264.32p 262.00p 262.00p 637
26/01/2023 266.00p 269.00p 261.25p 265.00p 13385
25/01/2023 265.00p 267.99p 262.65p 267.00p 5060
24/01/2023 267.00p 272.00p 264.00p 269.00p 106056
23/01/2023 271.00p 271.00p 270.00p 271.00p 16939
20/01/2023 270.00p 271.00p 269.00p 270.00p 15910
19/01/2023 269.00p 272.00p 267.00p 269.00p 25899
18/01/2023 269.00p 274.00p 267.00p 269.00p 64468
17/01/2023 264.00p 273.00p 264.00p 267.00p 28419
16/01/2023 272.00p 272.00p 264.00p 270.00p 306120
13/01/2023 265.00p 274.00p 265.00p 270.00p 23388
12/01/2023 256.00p 264.00p 256.00p 264.00p 15301
11/01/2023 256.00p 258.00p 253.50p 258.00p 2767
10/01/2023 254.00p 257.00p 253.00p 255.00p 4052
09/01/2023 255.00p 256.00p 250.00p 250.00p 11817
06/01/2023 255.00p 258.00p 255.00p 255.00p 2678
05/01/2023 248.00p 253.00p 248.00p 253.00p 43843
04/01/2023 254.00p 254.00p 246.00p 254.00p 3298
03/01/2023 257.00p 257.00p 245.00p 254.00p 9402
30/12/2022 255.00p 255.00p 247.00p 250.00p 18418
29/12/2022 255.00p 255.00p 255.00p 255.00p 12702
28/12/2022 260.00p 260.00p 242.00p 258.00p 4667
23/12/2022 259.00p 259.00p 255.00p 255.00p 922
22/12/2022 250.00p 260.00p 247.00p 257.00p 19573
21/12/2022 246.00p 258.00p 246.00p 254.00p 23842
20/12/2022 242.00p 250.00p 240.00p 246.00p 25995
19/12/2022 240.00p 247.00p 240.00p 245.00p 197748
16/12/2022 251.00p 260.00p 245.00p 245.00p 109085
15/12/2022 252.00p 259.00p 252.00p 256.00p 14045
14/12/2022 242.00p 263.00p 242.00p 256.00p 60598
13/12/2022 250.00p 251.00p 244.10p 250.00p 451
12/12/2022 250.00p 250.00p 238.94p 250.00p 29206
09/12/2022 241.00p 255.00p 238.40p 255.00p 28221
08/12/2022 240.00p 242.00p 237.00p 238.00p 14441
07/12/2022 239.00p 240.00p 233.00p 239.00p 61474
06/12/2022 238.00p 240.00p 236.00p 238.00p 21029
05/12/2022 239.00p 240.00p 235.75p 240.00p 43543
02/12/2022 234.00p 240.00p 223.00p 240.00p 17592
01/12/2022 233.00p 238.00p 221.00p 238.00p 13240
30/11/2022 232.00p 237.00p 230.00p 235.00p 30723
29/11/2022 230.00p 235.00p 227.75p 232.00p 4204
28/11/2022 226.00p 235.00p 221.00p 230.00p 34211
25/11/2022 230.00p 237.00p 220.09p 236.00p 193789
24/11/2022 260.00p 264.00p 259.00p 262.00p 13624
23/11/2022 265.00p 265.00p 255.00p 260.00p 16532
22/11/2022 269.00p 269.00p 258.00p 260.00p 98127
21/11/2022 259.00p 265.00p 256.00p 265.00p 8426
18/11/2022 260.00p 263.00p 260.00p 263.00p 26583
17/11/2022 262.00p 262.00p 258.00p 262.00p 6677
16/11/2022 251.00p 265.00p 250.00p 265.00p 14067
15/11/2022 254.00p 264.00p 254.00p 259.00p 26359
14/11/2022 242.00p 255.00p 242.00p 255.00p 40567
11/11/2022 244.00p 254.00p 243.00p 250.00p 34485
10/11/2022 231.00p 238.00p 230.60p 235.00p 200309
09/11/2022 232.00p 232.00p 229.00p 230.00p 5902
08/11/2022 228.00p 232.00p 228.00p 228.00p 1632
07/11/2022 228.00p 231.00p 227.00p 228.00p 40697
04/11/2022 228.00p 230.00p 226.00p 227.00p 10452
03/11/2022 228.00p 232.00p 228.00p 230.00p 31121
02/11/2022 230.00p 234.00p 226.00p 226.00p 52255
01/11/2022 228.00p 230.00p 228.00p 229.00p 10076
31/10/2022 233.00p 234.00p 228.00p 229.00p 7778
28/10/2022 235.00p 239.00p 230.00p 232.00p 36903
27/10/2022 235.00p 239.00p 231.00p 235.00p 35109
26/10/2022 237.00p 239.00p 236.90p 237.00p 1719
25/10/2022 237.00p 238.00p 231.35p 235.00p 63317
24/10/2022 238.00p 238.00p 230.00p 237.00p 3081
21/10/2022 237.00p 239.00p 233.00p 239.00p 5966
20/10/2022 232.00p 237.00p 231.00p 233.00p 23845
19/10/2022 239.00p 239.00p 231.00p 236.00p 48111
18/10/2022 234.00p 237.00p 233.00p 235.00p 10695
17/10/2022 227.00p 234.00p 226.00p 233.00p 26803
14/10/2022 220.00p 227.00p 220.00p 227.00p 51679
13/10/2022 221.00p 225.00p 211.00p 220.00p 1249224
12/10/2022 231.00p 235.00p 221.00p 225.00p 55921
11/10/2022 235.00p 243.11p 235.00p 235.00p 91856
10/10/2022 244.00p 246.00p 238.00p 242.00p 16510
07/10/2022 248.00p 248.00p 239.75p 248.00p 9868
06/10/2022 249.00p 249.00p 241.00p 248.00p 46310
05/10/2022 250.00p 250.00p 243.63p 248.00p 43529
04/10/2022 254.00p 258.00p 249.00p 251.00p 442181
03/10/2022 255.00p 269.00p 247.00p 257.00p 112187
30/09/2022 289.00p 289.00p 255.00p 262.00p 93561
29/09/2022 306.00p 312.00p 289.00p 289.00p 47691
28/09/2022 312.00p 312.01p 309.00p 311.00p 19030
27/09/2022 324.00p 324.00p 311.00p 311.00p 13139
26/09/2022 327.00p 327.00p 323.00p 326.00p 29629
23/09/2022 325.00p 329.00p 311.00p 327.00p 20859
22/09/2022 329.00p 329.00p 322.00p 325.00p 21435
21/09/2022 325.00p 325.00p 318.00p 321.00p 36517
20/09/2022 316.00p 325.00p 314.00p 325.00p 152413
16/09/2022 316.00p 325.00p 311.80p 325.00p 84518
15/09/2022 319.00p 321.00p 314.31p 320.00p 10900
14/09/2022 320.00p 320.00p 315.00p 320.00p 35491
13/09/2022 329.00p 334.00p 316.00p 316.00p 22730
12/09/2022 336.00p 336.00p 325.00p 328.00p 5386
09/09/2022 341.00p 341.00p 330.00p 330.00p 12549
08/09/2022 337.00p 339.00p 329.00p 339.00p 11527
07/09/2022 334.00p 340.00p 328.00p 328.00p 117951
06/09/2022 342.00p 349.00p 328.21p 343.00p 1009
05/09/2022 338.00p 341.00p 326.06p 333.00p 27917
02/09/2022 325.00p 338.00p 325.00p 332.00p 43648
01/09/2022 337.00p 338.00p 332.00p 332.00p 27147
31/08/2022 338.00p 338.00p 330.77p 338.00p 116279
30/08/2022 339.00p 339.00p 325.00p 325.00p 28110
29/08/2022 339.00p 339.69p 328.00p 334.00p 2625
26/08/2022 339.00p 339.69p 328.00p 334.00p 2625
25/08/2022 334.00p 343.00p 330.00p 330.00p 128798
24/08/2022 346.00p 346.00p 334.32p 343.00p 26828
23/08/2022 337.00p 344.00p 337.00p 337.00p 2849
22/08/2022 339.00p 339.00p 334.00p 337.00p 87689
19/08/2022 340.00p 341.00p 335.00p 341.00p 9476
18/08/2022 342.00p 359.00p 329.00p 336.00p 18429
17/08/2022 339.00p 348.00p 336.00p 341.00p 40308
16/08/2022 343.00p 345.00p 314.00p 330.00p 605658
15/08/2022 339.00p 353.00p 326.00p 352.00p 22683
12/08/2022 349.00p 359.00p 325.00p 343.00p 35762
11/08/2022 328.00p 339.00p 323.00p 328.00p 190505
10/08/2022 323.00p 325.00p 313.00p 324.00p 28324
09/08/2022 316.00p 325.00p 316.00p 325.00p 229358
08/08/2022 321.00p 325.00p 312.00p 314.00p 26530
05/08/2022 313.00p 324.00p 311.00p 313.00p 43672
04/08/2022 320.00p 320.00p 305.00p 316.00p 222191
03/08/2022 320.00p 320.00p 307.00p 320.00p 2070
02/08/2022 315.00p 326.08p 315.00p 324.00p 34692
01/08/2022 325.00p 325.00p 321.00p 321.00p 15963
29/07/2022 326.00p 327.00p 316.00p 322.00p 54789
28/07/2022 322.00p 328.00p 316.00p 326.00p 41601
27/07/2022 322.00p 322.00p 319.50p 322.00p 25306
26/07/2022 321.00p 325.00p 313.00p 325.00p 185779
25/07/2022 325.00p 325.00p 311.00p 325.00p 16242
22/07/2022 325.00p 328.00p 321.00p 326.00p 22542
21/07/2022 322.00p 327.00p 320.00p 326.00p 42696
20/07/2022 329.00p 329.00p 317.20p 319.00p 34484
19/07/2022 320.00p 332.00p 320.00p 332.00p 28822

*Close Price adjusted for both dividends and splits